Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 72.93 | 72.94 | 72.69 | 72.80 | 1,569,136 | -0.30(-0.42%) |
Nov 29, 2023 | 73.00 | 73.18 | 72.93 | 73.11 | 952,615 | +0.35(+0.49%) |
Nov 28, 2023 | 72.37 | 72.76 | 72.32 | 72.75 | 1,287,559 | +0.30(+0.42%) |
Nov 27, 2023 | 72.18 | 72.45 | 72.07 | 72.45 | 3,717,618 | +0.48(+0.67%) |
Nov 24, 2023 | 72.01 | 72.08 | 71.97 | 71.97 | 913,457 | -0.29(-0.41%) |
Nov 22, 2023 | 72.36 | 72.38 | 72.08 | 72.26 | 1,426,499 | +0.05(+0.07%) |
Nov 21, 2023 | 72.23 | 72.29 | 72.08 | 72.21 | 1,295,562 | +0.06(+0.08%) |
Nov 20, 2023 | 71.96 | 72.17 | 71.90 | 72.15 | 1,349,849 | +0.13(+0.18%) |
Nov 17, 2023 | 72.06 | 72.08 | 71.89 | 72.03 | 2,239,450 | +0.06(+0.08%) |
Nov 16, 2023 | 71.85 | 72.01 | 71.82 | 71.97 | 1,139,848 | +0.46(+0.65%) |
Nov 15, 2023 | 71.61 | 71.65 | 71.41 | 71.50 | 1,317,747 | -0.38(-0.53%) |
Nov 14, 2023 | 71.79 | 71.94 | 71.75 | 71.89 | 1,318,842 | +0.96(+1.36%) |
Nov 13, 2023 | 70.71 | 70.94 | 70.64 | 70.92 | 1,197,557 | -0.01(-0.01%) |
Nov 10, 2023 | 71.09 | 71.09 | 70.87 | 70.93 | 1,983,556 | +0.14(+0.19%) |
Nov 09, 2023 | 71.30 | 71.30 | 70.77 | 70.80 | 1,045,783 | -0.58(-0.81%) |
Nov 08, 2023 | 71.17 | 71.42 | 71.17 | 71.38 | 1,110,193 | +0.25(+0.35%) |
Nov 07, 2023 | 70.95 | 71.28 | 70.95 | 71.13 | 1,286,940 | +0.32(+0.46%) |
Nov 06, 2023 | 71.01 | 71.01 | 70.76 | 70.81 | 906,577 | -0.40(-0.57%) |
Nov 03, 2023 | 71.41 | 71.56 | 71.17 | 71.21 | 2,078,470 | +0.51(+0.72%) |
Nov 02, 2023 | 70.75 | 70.83 | 70.56 | 70.70 | 1,623,934 | +0.42(+0.60%) |
Nov 01, 2023 | 69.72 | 70.30 | 69.66 | 70.28 | 1,369,347 | +0.72(+1.04%) |
Oct 31, 2023 | 69.65 | 69.81 | 69.54 | 69.55 | 1,146,055 | -0.03(-0.04%) |
Oct 30, 2023 | 69.55 | 69.71 | 69.47 | 69.58 | 1,945,382 | -0.21(-0.29%) |
Oct 27, 2023 | 69.72 | 69.81 | 69.60 | 69.79 | 847,000 | +0.03(+0.04%) |
Oct 26, 2023 | 69.39 | 69.77 | 69.38 | 69.76 | 1,308,165 | +0.42(+0.61%) |
Oct 25, 2023 | 69.54 | 69.57 | 69.26 | 69.34 | 1,647,893 | -0.46(-0.66%) |
Oct 24, 2023 | 69.69 | 69.83 | 69.54 | 69.80 | 950,665 | +0.12(+0.17%) |
Oct 23, 2023 | 69.16 | 69.74 | 69.08 | 69.68 | 1,376,841 | +0.29(+0.42%) |
Oct 20, 2023 | 69.21 | 69.43 | 69.21 | 69.39 | 2,230,158 | +0.35(+0.51%) |
Oct 19, 2023 | 69.16 | 69.37 | 68.97 | 69.03 | 1,973,203 | -0.25(-0.37%) |
Oct 18, 2023 | 69.47 | 69.55 | 69.25 | 69.29 | 1,126,193 | -0.32(-0.46%) |
Oct 17, 2023 | 69.75 | 69.80 | 69.51 | 69.61 | 1,071,177 | -0.61(-0.86%) |
Oct 16, 2023 | 70.31 | 70.31 | 70.18 | 70.22 | 1,079,919 | -0.34(-0.49%) |
Oct 13, 2023 | 70.66 | 70.68 | 70.47 | 70.56 | 1,243,639 | +0.32(+0.46%) |
Oct 12, 2023 | 70.61 | 70.69 | 70.17 | 70.24 | 1,124,483 | -0.54(-0.76%) |
Oct 11, 2023 | 70.70 | 70.81 | 70.55 | 70.78 | 799,600 | +0.24(+0.35%) |
Oct 10, 2023 | 70.32 | 70.68 | 70.24 | 70.53 | 921,115 | -0.06(-0.08%) |
Oct 09, 2023 | 70.22 | 70.59 | 70.11 | 70.59 | 1,166,159 | +0.79(+1.14%) |
Oct 06, 2023 | 69.60 | 69.94 | 69.52 | 69.80 | 927,756 | -0.32(-0.46%) |
Oct 05, 2023 | 70.20 | 70.22 | 69.99 | 70.12 | 1,132,805 | +0.09(+0.13%) |
Oct 04, 2023 | 69.78 | 70.04 | 69.66 | 70.03 | 1,284,828 | +0.39(+0.56%) |
Oct 03, 2023 | 70.05 | 70.10 | 69.59 | 69.64 | 1,169,350 | -0.47(-0.67%) |
Oct 02, 2023 | 70.27 | 70.39 | 70.09 | 70.11 | 961,688 | -0.50(-0.71%) |
Sep 29, 2023 | 70.88 | 70.95 | 70.53 | 70.62 | 1,702,283 | +0.03(+0.04%) |
Sep 28, 2023 | 70.36 | 70.62 | 70.18 | 70.59 | 1,352,609 | +0.17(+0.24%) |
Sep 27, 2023 | 70.89 | 70.93 | 70.27 | 70.42 | 1,139,571 | -0.31(-0.44%) |
Sep 26, 2023 | 70.93 | 70.95 | 70.66 | 70.73 | 1,325,902 | -0.06(-0.08%) |
Sep 25, 2023 | 70.87 | 70.88 | 70.78 | 70.79 | 1,157,930 | -0.39(-0.55%) |
Sep 22, 2023 | 71.03 | 71.24 | 70.96 | 71.18 | 2,537,689 | +0.24(+0.34%) |
Sep 21, 2023 | 70.99 | 71.03 | 70.90 | 70.94 | 1,421,932 | -0.40(-0.56%) |
Sep 20, 2023 | 71.63 | 71.70 | 71.34 | 71.34 | 1,311,458 | -0.08(-0.11%) |
Sep 19, 2023 | 71.53 | 71.57 | 71.40 | 71.42 | 917,468 | -0.20(-0.27%) |
Sep 18, 2023 | 71.51 | 71.67 | 71.49 | 71.61 | 850,552 | +0.03(+0.04%) |
Sep 15, 2023 | 71.65 | 71.69 | 71.53 | 71.58 | 723,578 | -0.17(-0.23%) |
Sep 14, 2023 | 71.95 | 71.98 | 71.71 | 71.75 | 893,218 | -0.08(-0.11%) |
Sep 13, 2023 | 71.67 | 71.91 | 71.66 | 71.83 | 545,647 | +0.11(+0.15%) |
Sep 12, 2023 | 71.73 | 71.75 | 71.65 | 71.72 | 703,935 | +0.02(+0.03%) |
Sep 11, 2023 | 71.65 | 71.76 | 71.65 | 71.70 | 812,242 | -0.08(-0.11%) |
Sep 08, 2023 | 71.98 | 72.03 | 71.78 | 71.78 | 1,056,173 | -0.02(-0.03%) |
Sep 07, 2023 | 71.73 | 71.82 | 71.64 | 71.80 | 733,285 | +0.22(+0.31%) |
Sep 06, 2023 | 71.81 | 71.83 | 71.52 | 71.57 | 797,305 | -0.20(-0.27%) |
Sep 05, 2023 | 71.95 | 71.95 | 71.73 | 71.77 | 1,282,812 | -0.37(-0.51%) |